2seventy bio, Inc. - Common Stock (NQ: TSVT )

4.630 -0.180 (-3.74%)
Streaming Delayed Price Updated: 3:26 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 4.950 5.017 4.710 4.810 227,314 -0.17(-3.41%)
Oct 28, 2024 4.930 5.050 4.820 4.980 151,493 +0.13(+2.68%)
Oct 25, 2024 5.010 5.040 4.814 4.850 227,776 -0.09(-1.82%)
Oct 24, 2024 5.070 5.110 4.910 4.940 139,963 -0.12(-2.37%)
Oct 23, 2024 5.170 5.215 4.990 5.060 206,989 -0.15(-2.88%)
Oct 22, 2024 4.930 5.300 4.910 5.210 679,729 +0.24(+4.83%)
Oct 21, 2024 4.980 5.020 4.872 4.970 101,258 -0.02(-0.40%)
Oct 18, 2024 5.000 5.030 4.930 4.990 146,306 +0.01(+0.20%)
Oct 17, 2024 4.990 5.000 4.860 4.980 192,516 -0.01(-0.20%)
Oct 16, 2024 5.000 5.030 4.895 4.990 210,160 +0.03(+0.60%)
Oct 15, 2024 4.980 5.010 4.900 4.960 230,027 -0.04(-0.80%)
Oct 14, 2024 5.010 5.100 4.940 5.000 309,498 -0.01(-0.20%)
Oct 11, 2024 4.810 5.030 4.810 5.010 524,194 +0.19(+3.94%)
Oct 10, 2024 4.810 4.850 4.730 4.820 146,309 -0.06(-1.23%)
Oct 09, 2024 4.740 4.900 4.680 4.880 140,362 +0.14(+2.95%)
Oct 08, 2024 4.770 4.780 4.660 4.740 117,780 -0.06(-1.25%)
Oct 07, 2024 4.810 4.830 4.600 4.800 216,500 -0.01(-0.21%)
Oct 04, 2024 4.750 4.920 4.700 4.810 155,062 +0.06(+1.26%)
Oct 03, 2024 4.800 4.820 4.600 4.750 199,732 -0.06(-1.25%)
Oct 02, 2024 4.610 4.830 4.481 4.810 219,405 +0.21(+4.57%)
Oct 01, 2024 4.720 4.795 4.440 4.600 345,010 -0.12(-2.54%)
Sep 30, 2024 4.860 4.930 4.520 4.720 166,384 -0.21(-4.26%)
Sep 27, 2024 4.830 4.940 4.280 4.930 632,807 +0.17(+3.57%)
Sep 26, 2024 4.370 4.880 4.350 4.760 466,648 +0.44(+10.19%)
Sep 25, 2024 4.320 4.510 4.210 4.320 1,030,990 -0.45(-9.43%)
Sep 24, 2024 4.830 5.010 4.601 4.770 376,177 -0.02(-0.42%)
Sep 23, 2024 5.090 5.090 4.770 4.790 281,422 -0.26(-5.15%)
Sep 20, 2024 4.790 5.230 4.790 5.050 868,352 +0.18(+3.70%)
Sep 19, 2024 4.890 4.905 4.770 4.870 172,515 +0.15(+3.18%)
Sep 18, 2024 4.770 4.915 4.650 4.720 220,136 -0.08(-1.67%)
Sep 17, 2024 4.810 4.960 4.770 4.800 305,345 -0.01(-0.21%)
Sep 16, 2024 4.720 4.840 4.620 4.810 190,982 +0.10(+2.12%)
Sep 13, 2024 4.670 4.720 4.610 4.710 181,852 +0.12(+2.61%)
Sep 12, 2024 4.550 4.710 4.490 4.590 649,877 +0.09(+2.00%)
Sep 11, 2024 4.460 4.590 4.350 4.500 149,563 +0.00(+0.00%)
Sep 10, 2024 4.340 4.570 4.225 4.500 143,271 +0.14(+3.21%)
Sep 09, 2024 4.400 4.475 4.285 4.360 142,675 -0.04(-0.91%)
Sep 06, 2024 4.410 4.499 4.280 4.400 138,099 -0.04(-0.90%)
Sep 05, 2024 4.430 4.505 4.330 4.440 100,211 +0.03(+0.68%)
Sep 04, 2024 4.870 4.870 4.320 4.410 313,306 -0.02(-0.45%)
Sep 03, 2024 4.860 4.980 4.430 4.430 326,901 -0.44(-9.03%)
Aug 30, 2024 4.850 4.900 4.670 4.870 223,238 +0.05(+1.04%)
Aug 29, 2024 4.500 5.040 4.439 4.820 494,305 +0.38(+8.56%)
Aug 28, 2024 4.530 4.560 4.420 4.440 110,643 -0.13(-2.84%)
Aug 27, 2024 4.640 4.770 4.500 4.570 185,251 -0.12(-2.56%)
Aug 26, 2024 4.780 4.990 4.660 4.690 287,593 -0.06(-1.26%)
Aug 23, 2024 4.580 4.820 4.540 4.750 266,009 +0.19(+4.17%)
Aug 22, 2024 4.720 4.840 4.550 4.560 127,513 -0.16(-3.39%)
Aug 21, 2024 4.750 4.843 4.570 4.720 248,328 +0.02(+0.43%)
Aug 20, 2024 4.720 4.800 4.640 4.700 226,116 -0.03(-0.63%)
Aug 19, 2024 4.720 4.880 4.560 4.730 415,361 -0.04(-0.84%)
Aug 16, 2024 4.600 4.770 4.560 4.770 856,485 +0.18(+3.92%)
Aug 15, 2024 4.530 4.710 4.340 4.590 386,706 +0.24(+5.52%)
Aug 14, 2024 4.380 4.430 4.250 4.350 193,149 -0.03(-0.68%)
Aug 13, 2024 4.260 4.500 4.190 4.380 192,763 +0.16(+3.79%)
Aug 12, 2024 4.200 4.340 4.080 4.220 428,978 +0.04(+0.96%)
Aug 09, 2024 4.550 4.610 4.170 4.180 273,851 -0.38(-8.33%)
Aug 08, 2024 4.360 4.660 4.360 4.560 283,591 +0.21(+4.83%)
Aug 07, 2024 4.470 4.900 4.305 4.350 655,055 +0.33(+8.21%)
Aug 06, 2024 4.060 4.060 3.890 4.020 363,540 -0.03(-0.74%)
Aug 05, 2024 4.070 4.130 3.890 4.050 410,508 -0.05(-1.22%)
Aug 02, 2024 4.020 4.237 4.020 4.100 208,976 -0.18(-4.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.